6379 レイズネクスト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	616	624	615	622	61,000	622
2011-12-29	610	617	609	615	114,400	615
2011-12-28	614	618	611	614	55,500	614
2011-12-27	615	618	609	617	67,600	617
2011-12-26	617	618	611	615	42,900	615
2011-12-22	623	626	606	608	219,000	608
2011-12-21	633	634	623	630	66,200	630
2011-12-20	626	627	616	623	118,600	623
2011-12-19	641	642	622	629	164,600	629
2011-12-16	650	656	641	646	131,900	646
2011-12-15	658	667	644	648	214,000	648
2011-12-14	664	666	658	659	149,100	659
2011-12-13	675	675	661	666	145,300	666
2011-12-12	688	690	684	685	77,100	685
2011-12-09	671	679	667	675	141,900	675
2011-12-08	690	690	677	681	86,100	681
2011-12-07	671	688	669	687	109,400	687
2011-12-06	656	676	656	666	99,000	666
2011-12-05	654	662	652	658	107,100	658
2011-12-02	663	664	644	650	182,200	650
2011-12-01	672	682	658	660	139,200	660
2011-11-30	675	678	664	672	77,600	672
2011-11-29	684	684	676	680	74,600	680
2011-11-28	676	680	671	680	38,900	680
2011-11-25	669	675	661	663	94,800	663
2011-11-24	682	692	680	682	52,800	682
2011-11-22	683	694	683	692	45,000	692
2011-11-21	694	694	680	691	50,600	691
2011-11-18	678	686	678	685	41,600	685
2011-11-17	674	693	664	692	100,500	692
2011-11-16	695	697	673	678	66,600	678
2011-11-15	690	698	689	693	61,300	693
2011-11-14	686	694	686	690	56,000	690
2011-11-11	684	691	662	678	102,300	678
2011-11-10	686	687	676	684	73,000	684
2011-11-09	703	711	693	711	59,300	711
2011-11-08	712	719	690	692	89,300	692
2011-11-07	704	716	703	716	74,000	716
2011-11-04	700	710	695	705	71,400	705
2011-11-02	685	703	674	699	122,500	699
2011-11-01	701	707	690	694	70,700	694
2011-10-31	702	712	699	705	93,900	705
2011-10-28	700	701	681	695	165,200	695
2011-10-27	675	688	670	688	80,800	688
2011-10-26	690	690	674	675	110,700	675
2011-10-25	700	703	693	698	119,800	698
2011-10-24	680	693	676	690	118,600	690
2011-10-21	670	684	668	680	98,000	680
2011-10-20	670	672	657	671	96,700	671
2011-10-19	675	679	665	670	148,200	670
2011-10-18	686	686	665	669	125,500	669
2011-10-17	703	703	694	698	89,000	698
2011-10-14	685	699	683	687	124,100	687
2011-10-13	713	717	684	693	139,400	693
2011-10-12	694	715	689	707	98,300	707
2011-10-11	700	713	699	704	94,100	704
2011-10-07	674	697	674	692	130,900	692
2011-10-06	676	680	668	674	68,500	674
2011-10-05	690	691	664	666	75,700	666
2011-10-04	681	689	668	689	58,800	689
2011-10-03	695	705	682	687	90,700	687
2011-09-30	740	743	703	731	162,200	731
2011-09-29	727	735	717	734	91,800	734
2011-09-28	718	746	713	727	177,100	727
2011-09-27	686	703	686	703	108,600	703
2011-09-26	699	699	668	669	98,700	669
2011-09-22	723	723	690	705	136,000	705
2011-09-21	725	734	718	722	91,000	722
2011-09-20	730	734	704	717	105,300	717
2011-09-16	699	729	693	729	137,200	729
2011-09-15	675	690	671	689	153,700	689
2011-09-14	695	713	672	675	137,300	675
2011-09-13	698	698	683	685	117,200	685
2011-09-12	688	694	683	689	83,400	689
2011-09-09	698	716	692	698	147,000	698
2011-09-08	728	737	706	711	104,700	711
2011-09-07	717	723	706	722	94,300	722
2011-09-06	741	741	705	706	86,100	706
2011-09-05	750	752	738	739	38,400	739
2011-09-02	763	768	751	756	46,500	756
2011-09-01	776	776	760	762	63,100	762
2011-08-31	763	772	757	763	68,800	763
2011-08-30	768	779	764	769	82,300	769
2011-08-29	752	759	745	751	95,200	751
2011-08-26	751	753	739	753	127,500	753
2011-08-25	705	750	705	738	156,500	738
2011-08-24	730	753	698	704	218,200	704
2011-08-23	736	749	724	730	230,400	730
2011-08-22	748	758	735	736	183,300	736
2011-08-19	771	777	755	758	190,000	758
2011-08-18	802	814	783	786	190,400	786
2011-08-17	803	827	803	813	85,100	813
2011-08-16	819	832	814	816	74,400	816
2011-08-15	843	843	819	826	59,300	826
2011-08-12	841	841	818	819	64,200	819
2011-08-11	810	830	795	829	119,000	829
2011-08-10	813	854	811	832	224,200	832
2011-08-09	776	793	737	792	94,800	792
2011-08-08	831	834	791	794	172,400	794
2011-08-05	833	857	832	850	80,900	850
2011-08-04	885	897	870	876	96,300	876
2011-08-03	906	907	891	900	78,400	900
2011-08-02	921	923	899	921	75,200	921
2011-08-01	919	940	917	924	149,900	924
2011-07-29	912	916	898	904	93,800	904
2011-07-28	914	917	901	912	88,700	912
2011-07-27	917	922	903	914	56,300	914
2011-07-26	936	940	919	919	72,700	919
2011-07-25	914	938	912	929	102,500	929
2011-07-22	913	919	901	911	81,900	911
2011-07-21	920	925	906	911	62,400	911
2011-07-20	905	923	905	916	162,700	916
2011-07-19	880	899	879	896	161,100	896
2011-07-15	872	876	862	873	69,500	873
2011-07-14	866	877	866	870	45,500	870
2011-07-13	862	880	862	876	65,200	876
2011-07-12	856	862	841	860	57,200	860
2011-07-11	861	873	861	868	41,400	868
2011-07-08	882	884	867	870	103,300	870
2011-07-07	866	872	861	867	51,200	867
2011-07-06	858	875	856	875	112,200	875
2011-07-05	861	868	842	847	115,700	847
2011-07-04	871	875	858	862	65,900	862
2011-07-01	870	873	856	859	132,700	859
2011-06-30	871	875	860	866	60,200	866
2011-06-29	871	877	858	869	152,600	869
2011-06-28	846	868	841	861	141,000	861
2011-06-27	845	847	831	840	71,100	840
2011-06-24	847	847	827	834	83,500	834
2011-06-23	826	847	826	839	64,100	839
2011-06-22	840	855	834	852	118,300	852
2011-06-21	818	834	814	834	109,300	834
2011-06-20	805	818	803	809	76,900	809
2011-06-17	810	815	797	797	162,800	797
2011-06-16	792	812	791	806	134,900	806
2011-06-15	804	804	796	802	126,100	802
2011-06-14	793	800	785	797	76,300	797
2011-06-13	796	806	790	795	75,500	795
2011-06-10	812	822	805	808	117,500	808
2011-06-09	813	817	802	815	55,700	815
2011-06-08	800	816	800	813	64,900	813
2011-06-07	790	809	788	807	67,100	807
2011-06-06	802	810	795	798	100,400	798
2011-06-03	818	832	809	811	132,200	811
2011-06-02	831	839	827	831	181,500	831
2011-06-01	846	859	835	859	143,000	859
2011-05-31	821	849	821	845	103,900	845
2011-05-30	806	836	804	826	119,800	826
2011-05-27	819	823	808	817	96,200	817
2011-05-26	819	822	813	818	55,500	818
2011-05-25	823	827	805	810	89,200	810
2011-05-24	836	838	823	830	67,100	830
2011-05-23	843	844	832	838	97,000	838
2011-05-20	850	855	837	842	95,900	842
2011-05-19	860	862	844	847	78,100	847
2011-05-18	863	863	854	860	80,400	860
2011-05-17	849	881	849	863	175,100	863
2011-05-16	845	850	836	839	93,700	839
2011-05-13	877	881	850	860	208,700	860
2011-05-12	882	899	865	866	176,100	866
2011-05-11	901	909	888	896	212,400	896
2011-05-10	909	940	898	899	354,500	899
2011-05-09	906	924	895	916	212,900	916
2011-05-06	910	920	903	914	160,600	914
2011-05-02	900	943	900	938	219,500	938
2011-04-28	877	910	873	899	152,000	899
2011-04-27	880	891	864	866	211,000	866
2011-04-26	898	898	874	884	142,100	884
2011-04-25	896	899	882	891	168,700	891
2011-04-22	896	903	892	896	139,600	896
2011-04-21	913	919	892	903	451,400	903
2011-04-20	923	923	900	913	338,100	913
2011-04-19	925	931	915	922	161,600	922
2011-04-18	937	938	920	930	238,600	930
2011-04-15	950	957	937	938	214,000	938
2011-04-14	958	967	938	963	103,300	963
2011-04-13	944	967	944	958	60,700	958
2011-04-12	947	961	937	942	126,600	942
2011-04-11	969	975	952	961	124,200	961
2011-04-08	939	963	931	954	105,800	954
2011-04-07	940	949	928	930	122,300	930
2011-04-06	934	944	918	924	235,300	924
2011-04-05	957	957	922	937	269,300	937
2011-04-04	959	974	950	954	185,100	954
2011-04-01	967	974	952	955	142,200	955
2011-03-31	967	968	952	963	165,800	963
2011-03-30	950	990	935	963	513,600	963
2011-03-29	953	974	939	960	272,700	960
2011-03-28	972	976	949	976	260,500	976
2011-03-25	965	975	958	964	283,500	964
2011-03-24	961	973	948	960	317,000	960
2011-03-23	953	973	945	971	561,600	971
2011-03-22	949	960	932	953	502,800	953
2011-03-18	862	912	862	910	340,700	910
2011-03-17	800	879	800	854	391,000	854
2011-03-16	823	869	822	858	600,500	858
2011-03-15	855	860	700	769	486,800	769
2011-03-14	801	882	801	850	366,400	850
2011-03-11	844	856	841	846	191,600	846
2011-03-10	865	868	854	856	148,900	856
2011-03-09	869	878	864	864	120,800	864
2011-03-08	870	875	860	868	73,600	868
2011-03-07	874	874	857	863	124,400	863
2011-03-04	885	885	872	880	75,300	880
2011-03-03	866	874	853	872	112,900	872
2011-03-02	868	876	855	864	149,700	864
2011-03-01	884	886	877	883	152,000	883
2011-02-28	858	875	844	875	94,800	875
2011-02-25	828	857	818	851	175,800	851
2011-02-24	827	844	824	836	142,900	836
2011-02-23	835	852	827	838	174,700	838
2011-02-22	866	868	842	850	153,600	850
2011-02-21	880	881	870	878	100,800	878
2011-02-18	887	889	870	875	130,900	875
2011-02-17	894	895	874	890	227,500	890
2011-02-16	874	902	867	894	388,100	894
2011-02-15	855	869	849	864	160,500	864
2011-02-14	851	855	842	847	198,800	847
2011-02-10	829	847	822	841	250,800	841
2011-02-09	829	838	825	828	174,400	828
2011-02-08	832	838	820	825	192,500	825
2011-02-07	834	837	823	830	249,700	830
2011-02-04	818	838	818	833	324,900	833
2011-02-03	848	848	811	819	180,300	819
2011-02-02	839	848	837	841	166,700	841
2011-02-01	837	839	828	836	193,800	836
2011-01-31	830	841	826	832	106,500	832
2011-01-28	844	844	831	842	116,400	842
2011-01-27	830	842	828	841	162,000	841
2011-01-26	844	846	831	835	155,500	835
2011-01-25	838	850	826	845	266,500	845
2011-01-24	813	834	813	828	225,000	828
2011-01-21	842	843	804	807	255,500	807
2011-01-20	850	852	830	837	171,100	837
2011-01-19	838	843	834	843	125,000	843
2011-01-18	838	849	824	830	243,300	830
2011-01-17	827	841	826	838	188,200	838
2011-01-14	817	826	813	821	270,000	821
2011-01-13	810	816	805	815	201,700	815
2011-01-12	809	809	791	796	90,400	796
2011-01-11	785	804	778	802	216,400	802
2011-01-07	784	793	779	780	236,700	780
2011-01-06	773	788	771	786	123,100	786
2011-01-05	764	772	759	769	88,000	769
2011-01-04	758	769	754	763	76,800	763

分割・併合履歴： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株